Spot 21.91
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.55 | 7.50 | 6.53 | — | — | 15 | — | — | — | — | 1.15 | — |
| — | 4.90 | 7.75 | 6.33 | — | — | 16 | — | — | — | — | 1.15 | — |
| — | 3.85 | 6.70 | 5.28 | — | — | 17 | — | — | — | — | 0.25 | — |
| — | 3.35 | 4.25 | 3.80 | — | — | 18 | — | — | — | — | 0.04 | — |
| — | 2.90 | 3.80 | 3.35 | — | — | 18.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 2.54 | 4.00 | 3.27 | — | — | 19 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 2.20 | 3.45 | 2.83 | — | — | 19.5 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 1.35 | 2.47 | 1.91 | — | — | 20 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 1.52 | 1.76 | 1.64 | — | — | 20.5 | — | — | 0.23 | 0.20 | 0.26 | — |
| — | 1.14 | 1.35 | 1.25 | — | — | 21 | — | — | 0.37 | 0.33 | 0.41 | — |
| — | 0.69 | 1.01 | 0.85 | — | — | 21.5 | — | — | 0.52 | 0.41 | 0.62 | — |
| — | 0.64 | 0.74 | 0.69 | — | — | 22 | — | — | 0.77 | 0.70 | 0.84 | — |
| — | 0.31 | 0.53 | 0.42 | — | — | 22.5 | — | — | 1.03 | 0.87 | 1.19 | — |
| — | 0.27 | 0.37 | 0.32 | — | — | 23 | — | — | 1.65 | 1.25 | 2.05 | — |
| — | 0.18 | 0.23 | 0.20 | — | — | 23.5 | — | — | 2.13 | 1.62 | 2.65 | — |
| — | 0.12 | 0.16 | 0.14 | — | — | 24 | — | — | 2.42 | 1.78 | 3.05 | — |
| — | — | 0.12 | — | — | — | 24.5 | — | — | 2.88 | 1.65 | 4.10 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 25 | — | — | 2.83 | 2.25 | 3.40 | — |
| — | — | 0.35 | — | — | — | 25.5 | — | — | 3.86 | 2.87 | 4.85 | — |
| — | — | 0.04 | — | — | — | 26 | — | — | 3.63 | 2.67 | 4.60 | — |
| — | — | 2.14 | — | — | — | 26.5 | — | — | 4.85 | 3.90 | 5.80 | — |
| — | — | 0.03 | — | — | — | 27 | — | — | 4.85 | 3.55 | 6.15 | — |
| — | — | 2.10 | — | — | — | 27.5 | — | — | 5.75 | 4.70 | 6.80 | — |
| — | — | 0.30 | — | — | — | 28 | — | — | 6.10 | 4.85 | 7.35 | — |
| — | — | 0.04 | — | — | — | 29 | — | — | 7.28 | 6.25 | 8.30 | — |
| — | — | 0.20 | — | — | — | 30 | — | — | 8.07 | 7.05 | 9.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.